Italia markets open in 5 hours 50 minutes
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.311,59 +535,77 (+1,63%) EUR/USD
1,0797 -0,0006 (-0,05%) Bitcoin EUR
40.682,61 +2.063,57 (+5,34%) CMC Crypto 200
898,11 +37,56 (+4,37%)
DigiTouch S.p.A. (DGT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:20PM CET
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 2,0000 | 2,0700 | 2,0000 | 2,0700 | 2,0700 | 7.000 |
| 04 dic 2023 | 2,0100 | 2,0100 | 1,9500 | 1,9950 | 1,9950 | 21.500 |
| 01 dic 2023 | 2,0000 | 2,0700 | 1,9950 | 2,0500 | 2,0500 | 6.500 |
| 30 nov 2023 | 2,0700 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 5.500 |
| 29 nov 2023 | 2,0100 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 10.000 |
| 28 nov 2023 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 5.500 |
| 27 nov 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 1.500 |
| 24 nov 2023 | 2,0800 | 2,1300 | 2,0800 | 2,1300 | 2,1300 | 3.000 |
| 23 nov 2023 | 2,0000 | 2,1200 | 2,0000 | 2,0700 | 2,0700 | 3.500 |
| 22 nov 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0300 | 2,0300 | 6.500 |
| 21 nov 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
| 20 nov 2023 | 2,0700 | 2,1100 | 2,0600 | 2,1100 | 2,1100 | 7.000 |
| 17 nov 2023 | 2,0100 | 2,0700 | 2,0100 | 2,0700 | 2,0700 | 2.000 |
| 16 nov 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 15 nov 2023 | 2,0300 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 4.500 |
| 14 nov 2023 | 1,9700 | 1,9900 | 1,9650 | 1,9850 | 1,9850 | 13.000 |
| 13 nov 2023 | 1,9800 | 1,9800 | 1,9700 | 1,9700 | 1,9700 | 2.000 |
| 10 nov 2023 | 2,0200 | 2,0300 | 2,0200 | 2,0300 | 2,0300 | 2.500 |
| 09 nov 2023 | 2,0000 | 2,0000 | 1,9800 | 1,9850 | 1,9850 | 12.000 |
| 08 nov 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 500 |
| 07 nov 2023 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 2.500 |
| 06 nov 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 500 |
| 03 nov 2023 | 1,9650 | 1,9950 | 1,9600 | 1,9950 | 1,9950 | 11.500 |
| 02 nov 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 3.000 |
| 01 nov 2023 | 1,9850 | 2,0100 | 1,9300 | 2,0100 | 2,0100 | 13.500 |
| 31 ott 2023 | 1,9750 | 2,0000 | 1,9750 | 2,0000 | 2,0000 | 2.500 |
| 30 ott 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 2.000 |
| 27 ott 2023 | 1,9850 | 1,9900 | 1,9850 | 1,9900 | 1,9900 | 3.000 |
| 26 ott 2023 | 1,9650 | 1,9650 | 1,9250 | 1,9550 | 1,9550 | 20.500 |
| 25 ott 2023 | 2,0000 | 2,0200 | 1,9250 | 2,0200 | 2,0200 | 18.000 |
| 24 ott 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 2.000 |
| 23 ott 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 20 ott 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 19 ott 2023 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 1.000 |
| 18 ott 2023 | 2,0900 | 2,2500 | 2,0600 | 2,1300 | 2,1300 | 45.500 |
| 17 ott 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 16 ott 2023 | 2,0800 | 2,1000 | 2,0300 | 2,0700 | 2,0700 | 15.500 |
| 13 ott 2023 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 3.000 |
| 12 ott 2023 | 2,1000 | 2,1400 | 2,0700 | 2,0800 | 2,0800 | 6.500 |
| 11 ott 2023 | 2,0200 | 2,1100 | 2,0200 | 2,1100 | 2,1100 | 8.000 |
| 10 ott 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 09 ott 2023 | 1,9700 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 11.500 |
| 06 ott 2023 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0500 | 1.500 |
| 05 ott 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 500 |
| 04 ott 2023 | 1,9750 | 2,0300 | 1,9350 | 2,0300 | 2,0300 | 17.000 |
| 03 ott 2023 | 1,9800 | 2,0100 | 1,9800 | 1,9950 | 1,9950 | 9.500 |
| 02 ott 2023 | 2,0400 | 2,0400 | 1,9750 | 2,0000 | 2,0000 | 14.000 |
| 29 set 2023 | 2,0200 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 16.000 |
| 28 set 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 27 set 2023 | 2,0600 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 25.500 |
| 26 set 2023 | 2,0700 | 2,0900 | 2,0400 | 2,0400 | 2,0400 | 18.000 |
| 25 set 2023 | 2,0800 | 2,1800 | 2,0500 | 2,0500 | 2,0500 | 16.500 |
| 22 set 2023 | 2,0700 | 2,1400 | 2,0100 | 2,0500 | 2,0500 | 26.500 |
| 21 set 2023 | 2,1400 | 2,1700 | 2,0300 | 2,0300 | 2,0300 | 37.500 |
| 20 set 2023 | 2,2500 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 63.000 |
| 19 set 2023 | 2,2400 | 2,3500 | 2,2000 | 2,2000 | 2,2000 | 55.000 |
| 18 set 2023 | 2,3600 | 2,3600 | 2,1900 | 2,2000 | 2,2000 | 97.000 |
| 15 set 2023 | 2,1400 | 2,3500 | 2,1100 | 2,3400 | 2,3400 | 68.500 |
| 14 set 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 13 set 2023 | 2,1700 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 10.000 |
| 12 set 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 3.000 |
| 11 set 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 08 set 2023 | 2,1500 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 6.500 |
| 07 set 2023 | 2,1800 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 25.500 |
| 06 set 2023 | 2,2000 | 2,2200 | 2,1900 | 2,2200 | 2,2200 | 8.500 |
| 05 set 2023 | 2,2300 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 2.500 |
| 04 set 2023 | 2,2500 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 4.500 |
| 01 set 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2.500 |
| 31 ago 2023 | 2,2200 | 2,2700 | 2,1700 | 2,2200 | 2,2200 | 69.000 |
| 30 ago 2023 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 13.000 |
| 29 ago 2023 | 2,2600 | 2,2600 | 2,2200 | 2,2300 | 2,2300 | 17.000 |
| 28 ago 2023 | 2,2700 | 2,2800 | 2,2400 | 2,2700 | 2,2700 | 10.000 |
| 25 ago 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.500 |
| 24 ago 2023 | 2,2100 | 2,2300 | 2,1800 | 2,2200 | 2,2200 | 22.500 |
| 23 ago 2023 | 2,2300 | 2,2400 | 2,2100 | 2,2400 | 2,2400 | 6.000 |
| 22 ago 2023 | 2,2300 | 2,2700 | 2,2100 | 2,2700 | 2,2700 | 9.000 |
| 21 ago 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.000 |
| 18 ago 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 5.000 |
| 17 ago 2023 | 2,3000 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 9.000 |
| 16 ago 2023 | 2,3400 | 2,3400 | 2,2600 | 2,2600 | 2,2600 | 12.000 |
| 14 ago 2023 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 4.000 |
| 11 ago 2023 | 2,3000 | 2,3600 | 2,3000 | 2,3500 | 2,3500 | 7.500 |
| 10 ago 2023 | 2,2700 | 2,3600 | 2,2700 | 2,3500 | 2,3500 | 13.000 |
| 09 ago 2023 | 2,2300 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 5.000 |
| 08 ago 2023 | 2,1800 | 2,2700 | 2,1200 | 2,2700 | 2,2700 | 12.500 |
| 07 ago 2023 | 2,2300 | 2,2400 | 2,1800 | 2,1900 | 2,1900 | 6.500 |
| 04 ago 2023 | 2,1700 | 2,2200 | 2,1700 | 2,1900 | 2,1900 | 17.000 |
| 03 ago 2023 | 2,2200 | 2,2200 | 2,1700 | 2,1800 | 2,1800 | 17.500 |
| 02 ago 2023 | 2,1700 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 2.500 |
| 01 ago 2023 | 2,2100 | 2,2200 | 2,1700 | 2,1700 | 2,1700 | 25.000 |
| 31 lug 2023 | 2,2800 | 2,2800 | 2,1700 | 2,1700 | 2,1700 | 148.500 |
| 28 lug 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1.000 |
| 27 lug 2023 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 9.500 |
| 26 lug 2023 | 2,3500 | 2,3700 | 2,3100 | 2,3100 | 2,3100 | 23.500 |
| 25 lug 2023 | 2,3700 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 7.500 |
| 24 lug 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 500 |
| 21 lug 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 20 lug 2023 | 2,3100 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | 4.500 |
| 19 lug 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 500 |
| 18 lug 2023 | 2,2900 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 12.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.